GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190920C000010002019-01-25 3:01PM EDT1.008.150.000.000.00-16600.00%
GE190920C000020002019-01-29 1:23PM EDT2.006.800.000.000.00-1000.00%
GE190920C000030002019-02-14 2:52PM EDT3.007.050.000.000.00-2900.00%
GE190920C000040002019-02-19 4:55PM EDT4.006.200.000.000.00-4000.00%
GE190920C000050002019-06-10 10:53AM EDT5.005.350.000.000.00-500.00%
GE190920C000060002019-06-04 2:35PM EDT6.004.050.000.000.00-100.00%
GE190920C000070002019-06-07 10:54AM EDT7.003.460.000.000.00-300.00%
GE190920C000080002019-06-19 3:33PM EDT8.002.540.000.000.00-2500.00%
GE190920C000090002019-06-19 2:01PM EDT9.001.750.000.000.00-300.00%
GE190920C000100002019-06-19 3:48PM EDT10.000.980.000.000.00-61700.00%
GE190920C000110002019-06-19 3:51PM EDT11.000.490.000.000.00-1,14303.13%
GE190920C000120002019-06-19 3:30PM EDT12.000.230.000.000.00-30606.25%
GE190920C000130002019-06-19 3:36PM EDT13.000.100.000.000.00-58012.50%
GE190920C000140002019-06-19 11:06AM EDT14.000.040.000.000.00-22012.50%
GE190920C000150002019-06-18 10:15AM EDT15.000.030.000.000.00-161025.00%
GE190920C000160002019-06-19 2:57PM EDT16.000.010.010.000.00-62025.00%
GE190920C000170002019-06-10 10:14AM EDT17.000.010.010.000.00-5025.00%
GE190920C000180002019-06-07 11:09AM EDT18.000.010.000.000.00-1025.00%
GE190920C000200002019-06-18 12:04PM EDT20.000.010.000.000.00-10025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190920P000010002019-01-25 4:54PM EDT1.000.020.000.000.00-40050.00%
GE190920P000040002019-01-29 1:20PM EDT4.000.080.000.000.00-5050.00%
GE190920P000050002019-06-19 2:15PM EDT5.000.010.010.000.00-4035959.38%
GE190920P000060002019-06-18 3:53PM EDT6.000.030.000.000.00-251,31525.00%
GE190920P000070002019-06-19 3:38PM EDT7.000.050.000.000.00-17,91625.00%
GE190920P000080002019-06-19 10:55AM EDT8.000.120.000.000.00-2322,38912.50%
GE190920P000090002019-06-19 3:40PM EDT9.000.270.000.000.00-15035,6586.25%
GE190920P000100002019-06-19 3:57PM EDT10.000.570.000.000.00-63027,5943.13%
GE190920P000110002019-06-19 3:40PM EDT11.001.090.000.000.00-43640,0040.00%
GE190920P000120002019-06-19 12:52PM EDT12.001.760.000.000.00-341,1410.00%
GE190920P000130002019-06-18 2:58PM EDT13.002.690.000.000.00-4515260.00%
GE190920P000140002019-06-18 3:43PM EDT14.003.620.000.000.00-52,1790.00%
GE190920P000150002019-06-13 3:28PM EDT15.004.720.000.000.00-5060.00%
GE190920P000160002019-06-18 3:38PM EDT16.005.620.000.000.00-110.00%
GE190920P000170002019-06-07 10:55AM EDT17.006.950.000.000.00-100.00%
GE190920P000200002019-06-07 10:55AM EDT20.0010.750.000.000.00-1900.00%